Pintec Technology (PT) Stock Chart & Stock Price History $1.01 0.00 (0.00%) Closing price 04/17/2025 03:59 PM EasternExtended Trading$1.01 0.00 (-0.40%) As of 04/17/2025 04:07 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Pintec Technology Stock Price Performance 5 Day Performance+9.50%1 Month Performance+3.07%3 Month Performance+1.00%6 Month Performance+1.00%Year-To-Date Performance+12.18%1 Year Performance-5.61% Receive PT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. Email Address PT Stock Chart for Friday, April, 18, 2025 PT Chart by TradingView Pintec Technology Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2025$1.01$1.01$1.02$1.011,253 shs$16.11 million04/16/2025$1.03$1.01-1.94%$1.02$0.9627,162 shs$16.11 million04/15/2025$0.97$1.03+6.34%$1.03$0.9434,526 shs$16.43 million04/14/2025$0.92$0.97+5.01%$0.98$0.9315,383 shs$15.45 million04/11/2025$0.95$0.92-2.40%$1.00$0.9218,629 shs$14.71 million04/10/2025$1.00$0.95-5.49%$0.98$0.954,980 shs$15.07 million04/09/2025$0.99$1.00+1.01%$1.00$0.9411,080 shs$15.95 million04/09/2025$0.99$1.00+1.01%$1.00$0.9411,080 shs$15.95 million04/08/2025$1.01$0.99-1.99%$1.00$0.991,384 shs$15.79 million04/08/2025$1.01$0.99-1.99%$1.00$0.991,384 shs$15.79 million Get the Latest News and Ratings for PT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. 04/07/2025$1.01$1.01+0.01%$1.03$0.997,814 shs$16.11 million04/04/2025$1.02$1.01-0.98%$1.03$1.0010,845 shs$16.11 million04/03/2025$1.04$1.02-1.45%$1.03$1.0214,899 shs$16.27 million04/02/2025$1.03$1.04+0.10%$1.04$1.031,009 shs$16.51 million04/01/2025$1.01$1.03+2.38%$1.04$1.021,431 shs$16.49 million03/31/2025$1.03$1.01-2.04%$1.03$1.0113,264 shs$16.11 million03/28/2025$1.05$1.03-1.73%$1.04$1.011,221 shs$16.44 million03/27/2025$1.02$1.05+3.37%$1.06$1.041,567 shs$16.73 million03/26/2025$1.03$1.02-1.46%$1.06$1.0155,148 shs$16.19 million03/25/2025$1.03$1.03+0.49%$1.03$1.0013,873 shs$16.43 million03/24/2025$1.02$1.03+0.99%$1.03$0.9910,226 shs$16.35 million03/21/2025$1.02$1.02-0.49%$1.03$1.01933 shs$16.19 million03/20/2025$1.01$1.02+0.99%$1.05$1.022,351 shs$16.27 million03/19/2025$0.98$1.01+3.07%$1.02$0.9616,450 shs$16.11 million03/18/2025$0.98$0.98-0.01%$0.98$0.951,391 shs$15.63 million03/17/2025$0.98$0.98+0.01%$1.00$0.9460,018 shs$15.63 million Related Companies Maquia Capital Acquisition Stock Chart Zenvia Stock Chart Youxin Technology Stock Chart Where Food Comes From Stock Chart Veea Stock Chart Great Elm Group Stock Chart CareCloud Stock Chart MicroCloud Hologram Stock Chart Aurora Mobile Stock Chart YXT.COM Group Stock Chart Receive PT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PT) was last updated on 4/18/2025 by MarketBeat.com Staff From Our PartnersCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pintec Technology Holdings Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Pintec Technology With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy PT Stock Free PT Stock Alerts